Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 28.75 | 28.81 | 28.57 | 28.77 | 252,214 | +0.16(+0.55%) |
Jun 29, 2017 | 28.79 | 28.79 | 28.50 | 28.61 | 83,864 | -0.34(-1.17%) |
Jun 28, 2017 | 28.79 | 28.98 | 28.76 | 28.95 | 63,775 | +0.31(+1.07%) |
Jun 27, 2017 | 28.62 | 28.73 | 28.56 | 28.65 | 203,082 | +0.02(+0.09%) |
Jun 26, 2017 | 28.78 | 28.83 | 28.61 | 28.62 | 72,000 | -0.03(-0.12%) |
Jun 23, 2017 | 28.63 | 28.71 | 28.54 | 28.66 | 122,422 | +0.05(+0.18%) |
Jun 22, 2017 | 28.66 | 28.67 | 28.55 | 28.60 | 278,015 | -0.07(-0.25%) |
Jun 21, 2017 | 28.66 | 28.69 | 28.59 | 28.67 | 258,837 | +0.05(+0.17%) |
Jun 20, 2017 | 28.84 | 28.96 | 28.55 | 28.62 | 108,175 | -0.38(-1.30%) |
Jun 19, 2017 | 28.99 | 29.08 | 28.97 | 29.00 | 75,337 | +0.12(+0.43%) |
Jun 16, 2017 | 28.74 | 28.88 | 28.71 | 28.88 | 193,828 | +0.38(+1.32%) |
Jun 15, 2017 | 28.36 | 28.52 | 28.34 | 28.50 | 142,279 | -0.47(-1.64%) |
Jun 14, 2017 | 29.15 | 29.18 | 28.89 | 28.98 | 127,504 | -0.05(-0.17%) |
Jun 13, 2017 | 28.93 | 29.06 | 28.92 | 29.02 | 54,440 | +0.28(+0.97%) |
Jun 12, 2017 | 28.79 | 28.81 | 28.65 | 28.75 | 77,802 | -0.26(-0.90%) |
Jun 09, 2017 | 28.93 | 29.06 | 28.86 | 29.01 | 356,138 | -0.07(-0.22%) |
Jun 08, 2017 | 28.96 | 29.07 | 28.96 | 29.07 | 63,517 | -0.07(-0.25%) |
Jun 07, 2017 | 29.09 | 29.23 | 29.03 | 29.15 | 399,878 | +0.10(+0.34%) |
Jun 06, 2017 | 29.04 | 29.07 | 28.93 | 29.05 | 140,785 | -0.11(-0.36%) |
Jun 05, 2017 | 29.16 | 29.20 | 29.11 | 29.16 | 108,549 | -0.20(-0.70%) |
Jun 02, 2017 | 29.30 | 29.41 | 29.23 | 29.36 | 250,444 | +0.15(+0.50%) |
Jun 01, 2017 | 29.07 | 29.21 | 29.02 | 29.21 | 125,175 | +0.29(+1.02%) |
May 31, 2017 | 29.02 | 29.03 | 28.85 | 28.92 | 129,280 | +0.02(+0.06%) |
May 30, 2017 | 28.82 | 28.90 | 28.81 | 28.90 | 58,005 | +0.07(+0.23%) |
May 26, 2017 | 28.87 | 28.88 | 28.79 | 28.84 | 111,864 | -0.18(-0.61%) |
May 25, 2017 | 29.03 | 29.09 | 28.92 | 29.01 | 174,792 | +0.03(+0.10%) |
May 24, 2017 | 28.89 | 29.00 | 28.80 | 28.98 | 130,987 | +0.11(+0.40%) |
May 23, 2017 | 28.97 | 28.98 | 28.83 | 28.87 | 650,746 | +0.00(+0.00%) |
May 22, 2017 | 28.89 | 28.92 | 28.79 | 28.87 | 340,769 | +0.11(+0.37%) |
May 19, 2017 | 28.66 | 28.81 | 28.66 | 28.76 | 161,150 | +0.44(+1.56%) |
May 18, 2017 | 28.13 | 28.35 | 28.13 | 28.32 | 136,772 | -0.05(-0.17%) |
May 17, 2017 | 28.62 | 28.65 | 28.35 | 28.37 | 282,652 | -0.47(-1.62%) |
May 16, 2017 | 28.80 | 28.84 | 28.72 | 28.84 | 175,022 | +0.25(+0.86%) |
May 15, 2017 | 28.54 | 28.62 | 28.50 | 28.59 | 223,458 | +0.21(+0.75%) |
May 12, 2017 | 28.24 | 28.38 | 28.22 | 28.38 | 113,760 | +0.13(+0.46%) |
May 11, 2017 | 28.23 | 28.28 | 28.09 | 28.25 | 101,803 | -0.11(-0.38%) |
May 10, 2017 | 28.35 | 28.36 | 28.29 | 28.35 | 304,416 | +0.08(+0.29%) |
May 09, 2017 | 28.30 | 28.33 | 28.20 | 28.27 | 254,598 | -0.03(-0.12%) |
May 08, 2017 | 28.30 | 28.31 | 28.21 | 28.30 | 55,289 | -0.34(-1.17%) |
May 05, 2017 | 28.30 | 28.64 | 28.24 | 28.64 | 146,368 | +0.48(+1.72%) |
May 04, 2017 | 27.96 | 28.17 | 27.96 | 28.16 | 76,565 | +0.35(+1.27%) |
May 03, 2017 | 27.83 | 27.88 | 27.76 | 27.81 | 163,956 | -0.23(-0.82%) |
May 02, 2017 | 27.94 | 28.05 | 27.85 | 28.03 | 188,932 | +0.23(+0.82%) |
May 01, 2017 | 27.77 | 27.88 | 27.76 | 27.81 | 107,831 | +0.10(+0.35%) |
Apr 28, 2017 | 27.72 | 27.78 | 27.69 | 27.71 | 87,838 | +0.05(+0.18%) |
Apr 27, 2017 | 27.64 | 27.69 | 27.54 | 27.66 | 123,901 | +0.04(+0.16%) |
Apr 26, 2017 | 27.55 | 27.69 | 27.55 | 27.61 | 33,668 | -0.07(-0.25%) |
Apr 25, 2017 | 27.50 | 27.69 | 27.50 | 27.68 | 310,099 | +0.33(+1.20%) |
Apr 24, 2017 | 27.21 | 27.37 | 27.21 | 27.36 | 187,823 | +0.98(+3.72%) |
Apr 21, 2017 | 26.40 | 26.41 | 26.32 | 26.37 | 63,197 | -0.05(-0.19%) |
Apr 20, 2017 | 26.42 | 26.56 | 26.42 | 26.42 | 65,538 | +0.20(+0.78%) |
Apr 19, 2017 | 26.37 | 26.38 | 26.21 | 26.22 | 54,481 | +0.00(+0.00%) |
Apr 18, 2017 | 26.08 | 26.22 | 26.05 | 26.22 | 51,489 | +0.01(+0.03%) |
Apr 17, 2017 | 26.09 | 26.26 | 26.09 | 26.21 | 68,443 | +0.13(+0.48%) |
Apr 13, 2017 | 26.12 | 26.19 | 26.06 | 26.08 | 41,782 | -0.17(-0.64%) |
Apr 12, 2017 | 26.24 | 26.27 | 26.13 | 26.25 | 65,252 | +0.00(+0.00%) |
Apr 11, 2017 | 26.24 | 26.31 | 26.08 | 26.25 | 72,229 | +0.17(+0.66%) |
Apr 10, 2017 | 26.07 | 26.14 | 26.07 | 26.08 | 38,282 | +0.02(+0.09%) |
Apr 07, 2017 | 26.05 | 26.14 | 26.03 | 26.05 | 91,279 | -0.03(-0.13%) |
Apr 06, 2017 | 26.04 | 26.17 | 26.04 | 26.09 | 93,303 | +0.07(+0.28%) |
Apr 05, 2017 | 26.07 | 26.13 | 25.98 | 26.01 | 316,454 | -0.07(-0.25%) |
Apr 04, 2017 | 25.94 | 26.08 | 25.92 | 26.08 | 151,331 | +0.02(+0.06%) |